5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
+12.02%
3 MONTH PERFORMANCE
-24.62%
6 MONTH PERFORMANCE
-36.00%
YEAR-TO-DATE PERFORMANCE
-31.89%
1 YEAR PERFORMANCE
-22.63%
Viatris Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $8.84 | $8.48 (-4.07%) | $8.87 | $8.47 | 12.25 M | $10.36 B |
| 05/20/2025 | $8.79 | $8.88 (1.02%) | $8.95 | $8.75 | 10.95 M | $10.59 B |
| 05/19/2025 | $8.77 | $8.76 (-0.11%) | $8.81 | $8.65 | 7.79 M | $10.45 B |
| 05/16/2025 | $8.79 | $8.84 (0.57%) | $8.89 | $8.74 | 9.51 M | $10.54 B |
| 05/15/2025 | $8.48 | $8.79 (3.66%) | $8.82 | $8.42 | 16.49 M | $10.48 B |
| 05/14/2025 | $8.77 | $8.42 (-3.99%) | $8.78 | $8.40 | 14.66 M | $10.04 B |
| 05/13/2025 | $8.91 | $8.79 (-1.35%) | $8.92 | $8.72 | 9.32 M | $10.48 B |
| 05/12/2025 | $8.96 | $8.96 (0%) | $9.11 | $8.91 | 11.60 M | $10.68 B |
| 05/09/2025 | $9.02 | $8.77 (-2.77%) | $9.32 | $8.74 | 19.14 M | $10.46 B |
| 05/08/2025 | $9.00 | $9.09 (1%) | $9.57 | $8.91 | 30.07 M | $10.84 B |
| 05/07/2025 | $8.49 | $8.60 (1.3%) | $8.71 | $8.49 | 21.35 M | $10.26 B |
| 05/06/2025 | $8.60 | $8.48 (-1.4%) | $8.72 | $8.47 | 12.42 M | $10.12 B |
| 05/05/2025 | $8.64 | $8.59 (-0.58%) | $8.76 | $8.57 | 14.39 M | $10.25 B |
| 05/02/2025 | $8.65 | $8.65 (0%) | $8.74 | $8.52 | 11.94 M | $10.32 B |
| 05/01/2025 | $8.38 | $8.47 (1.07%) | $8.65 | $8.23 | 16.09 M | $10.11 B |
| 04/30/2025 | $8.31 | $8.42 (1.32%) | $8.45 | $8.26 | 12.06 M | $10.05 B |
| 04/29/2025 | $8.15 | $8.34 (2.33%) | $8.44 | $8.12 | 13.22 M | $9.95 B |
| 04/28/2025 | $8.13 | $8.25 (1.48%) | $8.35 | $8.12 | 11.15 M | $9.84 B |
| 04/25/2025 | $8.01 | $8.13 (1.5%) | $8.14 | $7.94 | 9.51 M | $9.70 B |
| 04/24/2025 | $7.87 | $8.03 (2.03%) | $8.13 | $7.82 | 12.86 M | $9.58 B |
| 04/23/2025 | $7.85 | $7.81 (-0.51%) | $8.10 | $7.80 | 10.19 M | $9.32 B |
| 04/22/2025 | $7.65 | $7.69 (0.52%) | $7.76 | $7.60 | 9.50 M | $9.18 B |
| 04/21/2025 | $7.50 | $7.57 (0.93%) | $7.63 | $7.47 | 9.83 M | $9.04 B |
| 04/17/2025 | $7.42 | $7.56 (1.89%) | $7.62 | $7.39 | 10.72 M | $9.02 B |
| 04/16/2025 | $7.53 | $7.39 (-1.86%) | $7.63 | $7.34 | 10.21 M | $8.82 B |
| 04/15/2025 | $7.61 | $7.48 (-1.71%) | $7.67 | $7.39 | 11.90 M | $8.93 B |
| 04/14/2025 | $7.67 | $7.63 (-0.52%) | $7.70 | $7.42 | 13.84 M | $9.11 B |
| 04/11/2025 | $7.33 | $7.54 (2.86%) | $7.56 | $7.21 | 16.25 M | $9.00 B |
| 04/10/2025 | $7.59 | $7.26 (-4.35%) | $7.61 | $6.85 | 20.46 M | $8.67 B |
| 04/09/2025 | $7.20 | $7.79 (8.19%) | $7.87 | $7.04 | 21.19 M | $9.30 B |
| 04/08/2025 | $7.84 | $7.36 (-6.12%) | $7.99 | $7.21 | 15.57 M | $8.78 B |
| 04/07/2025 | $7.56 | $7.61 (0.66%) | $7.78 | $7.15 | 22.82 M | $9.08 B |
| 04/04/2025 | $8.04 | $7.62 (-5.22%) | $8.14 | $7.59 | 19.91 M | $9.10 B |
| 04/03/2025 | $8.51 | $8.16 (-4.11%) | $8.57 | $8.14 | 12.19 M | $9.74 B |
| 04/02/2025 | $8.53 | $8.66 (1.52%) | $8.72 | $8.53 | 8.34 M | $10.34 B |
| 04/01/2025 | $8.71 | $8.60 (-1.26%) | $8.72 | $8.56 | 9.30 M | $10.26 B |
| 03/31/2025 | $8.65 | $8.71 (0.69%) | $8.80 | $8.55 | 16.42 M | $10.40 B |
| 03/28/2025 | $8.90 | $8.68 (-2.47%) | $8.90 | $8.62 | 11.28 M | $10.36 B |
| 03/27/2025 | $8.95 | $8.84 (-1.23%) | $8.96 | $8.75 | 12.08 M | $10.55 B |
| 03/26/2025 | $8.97 | $8.96 (-0.11%) | $9.12 | $8.90 | 11.10 M | $10.69 B |
| 03/25/2025 | $9.30 | $8.95 (-3.76%) | $9.35 | $8.93 | 15.72 M | $10.68 B |
| 03/24/2025 | $9.21 | $9.30 (0.98%) | $9.32 | $9.11 | 14.65 M | $11.10 B |
| 03/21/2025 | $9.35 | $9.15 (-2.14%) | $9.37 | $9.01 | 71.87 M | $10.92 B |
| 03/20/2025 | $9.37 | $9.44 (0.75%) | $9.51 | $9.36 | 9.14 M | $11.27 B |
| 03/19/2025 | $9.55 | $9.42 (-1.36%) | $9.70 | $9.32 | 10.39 M | $11.24 B |
| 03/18/2025 | $9.25 | $9.52 (2.92%) | $9.57 | $9.25 | 14.46 M | $11.36 B |
| 03/17/2025 | $9.14 | $9.25 (1.2%) | $9.33 | $9.13 | 9.32 M | $11.04 B |
| 03/14/2025 | $9.00 | $9.10 (1.11%) | $9.12 | $8.98 | 12.92 M | $10.86 B |
| 03/13/2025 | $9.27 | $8.98 (-3.13%) | $9.36 | $8.95 | 17.47 M | $10.72 B |
| 03/12/2025 | $9.31 | $9.24 (-0.75%) | $9.47 | $9.23 | 11.03 M | $11.03 B |
| 03/11/2025 | $9.49 | $9.34 (-1.58%) | $9.51 | $9.23 | 15.59 M | $11.15 B |
| 03/10/2025 | $9.49 | $9.50 (0.11%) | $9.73 | $9.46 | 13.17 M | $11.34 B |
| 03/07/2025 | $9.51 | $9.65 (1.47%) | $9.74 | $9.42 | 14.48 M | $11.52 B |
| 03/06/2025 | $9.50 | $9.51 (0.11%) | $9.65 | $9.36 | 17.08 M | $11.35 B |
| 03/05/2025 | $9.35 | $9.48 (1.39%) | $9.63 | $9.32 | 23.36 M | $11.32 B |
| 03/04/2025 | $9.25 | $9.37 (1.3%) | $9.56 | $9.25 | 25.04 M | $11.18 B |
| 03/03/2025 | $9.29 | $9.33 (0.43%) | $9.69 | $9.27 | 28.09 M | $11.14 B |
| 02/28/2025 | $9.63 | $9.23 (-4.15%) | $9.72 | $9.10 | 29.32 M | $11.02 B |
| 02/27/2025 | $9.26 | $9.53 (2.92%) | $9.81 | $8.77 | 47.47 M | $11.38 B |
| 02/26/2025 | $11.47 | $11.24 (-2.01%) | $11.53 | $11.19 | 11.36 M | $13.42 B |
| 02/25/2025 | $11.35 | $11.48 (1.15%) | $11.51 | $11.35 | 8.43 M | $13.70 B |
| 02/24/2025 | $11.25 | $11.39 (1.24%) | $11.47 | $11.13 | 6.93 M | $13.60 B |
| 02/21/2025 | $11.10 | $11.25 (1.35%) | $11.32 | $11.01 | 8.78 M | $13.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
